Dark

MU20270319C500
MU Mar 19 2027 500.00 Call (MU270319C00500000)
option OPRA

EOD

Sep 10, 2026

506.70-6.685%(-36.30)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	518.3800	518.5500	499.5000	506.7000	-6.685%	42	704	0.000%
2026-09-08	543.0200	543.9200	537.6700	543.0000	+1.543%	126	705	-6.685%
2026-09-04	526.1500	534.7500	526.1500	534.7500	+12.766%	3	726	-5.245%
2026-09-03	474.2100	474.2100	474.2100	474.2100	-0.313%	3	726	+6.851%
2026-09-02	470.1000	475.7000	470.1000	475.7000	+3.559%	4	726	+6.517%
2026-09-01	459.3500	459.3500	459.3500	459.3500	+0.277%	1	725	+10.308%
2026-08-27	458.0800	458.0800	458.0800	458.0800	+0.494%	5	725	+10.614%
2026-08-25	455.8300	455.8300	455.8300	455.8300	-8.633%	20	720	+11.160%
2026-08-21	498.9000	498.9000	498.9000	498.9000	+2.357%	8	704	+1.563%
2026-08-20	489.7400	491.0500	487.4100	487.4100	+3.274%	32	712	+3.958%
2026-08-19	466.6800	471.9600	466.6800	471.9600	+0.417%	11	710	+7.361%
2026-08-18	491.1000	507.1300	470.0000	470.0000	-11.192%	46	710	+7.809%
2026-08-17	529.2300	529.2300	529.2300	529.2300	+5.056%	1	735	-4.257%
2026-08-14	494.0000	503.7600	494.0000	503.7600	+1.636%	2	736	+0.584%
2026-08-13	456.0500	508.0000	456.0500	495.6500	+5.716%	19	735	+2.229%
2026-08-12	464.4500	468.8500	461.9600	468.8500	+14.914%	10	727	+8.073%
2026-08-11	408.0000	408.0000	408.0000	408.0000	-2.567%	5	731	+24.191%
2026-08-10	425.8000	425.8000	418.7300	418.7500	+0.770%	4	731	+21.003%
2026-08-07	417.9500	417.9500	415.5500	415.5500	-7.464%	11	731	+21.935%
2026-08-06	453.3500	453.3500	449.0700	449.0700	-3.207%	12	722	+12.833%
2026-08-05	455.0000	463.9500	455.0000	463.9500	+2.505%	11	722	+9.214%
2026-08-04	452.6100	452.6100	452.6100	452.6100	+5.550%	1	713	+11.951%
2026-07-31	428.8100	428.8100	428.8100	428.8100	-3.790%	1	712	+18.164%
2026-07-30	363.4000	445.7000	363.4000	445.7000	+32.866%	20	712	+13.686%
2026-07-29	394.9900	394.9900	335.4500	335.4500	-14.741%	16	702	+51.051%
2026-07-28	385.0000	393.4500	376.2500	393.4500	-10.584%	3	705	+28.784%
2026-07-27	450.0500	450.7700	432.6700	440.0200	-20.409%	56	703	+15.154%
2026-07-23	552.7100	552.8500	552.7100	552.8500	+22.136%	7	650	-8.348%
2026-07-20	450.0000	460.2500	450.0000	452.6500	+2.319%	55	650	+11.941%
2026-07-17	455.0000	469.5500	442.3800	442.3900	+5.206%	34	595	+14.537%
2026-07-16	450.0000	450.0000	420.5000	420.5000	-11.643%	7	568	+20.499%
2026-07-15	506.6500	506.6500	475.9100	475.9100	-12.460%	2	566	+6.470%
2026-07-14	543.6500	543.6500	543.6500	543.6500	-2.230%	1	565	-6.797%
2026-07-10	557.7500	557.7500	556.0500	556.0500	+10.617%	6	565	-8.875%
2026-07-07	493.2000	502.6800	482.3000	502.6800	-10.817%	3	562	+0.800%
2026-07-06	563.6500	563.6500	563.6500	563.6500	+5.239%	1	561	-10.104%
2026-07-02	566.4800	566.4800	535.5900	535.5900	-14.306%	2	562	-5.394%
2026-07-01	622.2000	625.0000	621.3800	625.0000	-13.186%	4	562	-18.928%
2026-06-30	697.0700	719.9300	697.0700	719.9300	+18.410%	7	563	-29.618%
2026-06-29	645.3500	645.3500	608.0000	608.0000	-13.789%	3	566	-16.661%
2026-06-26	705.2500	705.2500	705.2500	705.2500	-6.857%	1	566	-28.153%
2026-06-25	734.4200	783.9000	734.4200	757.1700	+27.255%	12	566	-33.080%
2026-06-24	636.4800	636.4800	595.0000	595.0000	-22.029%	3	575	-14.840%
2026-06-22	752.6400	763.1000	740.5000	763.1000	+7.734%	23	574	-33.600%
2026-06-18	679.5000	708.3200	679.5000	708.3200	+10.749%	4	565	-28.465%
2026-06-17	627.0200	656.2100	627.0200	639.5700	+2.622%	22	565	-20.775%
2026-06-16	671.5700	671.5700	622.1700	623.2300	-4.413%	11	565	-18.698%
2026-06-15	642.5000	652.0000	642.5000	652.0000	+14.406%	2	566	-22.285%
2026-06-12	551.2800	591.3500	551.2800	569.9000	+4.055%	11	566	-11.090%
2026-06-11	483.2800	547.6900	483.2800	547.6900	+13.870%	5	556	-7.484%
2026-06-10	497.3000	507.4300	480.9800	480.9800	-3.028%	128	557	+5.347%
2026-06-09	490.0000	496.0000	449.9400	496.0000	-6.653%	19	563	+2.157%
2026-06-08	509.0000	531.3500	509.0000	531.3500	+13.294%	2	564	-4.639%
2026-06-05	506.8000	522.5000	469.0000	469.0000	-19.554%	12	563	+8.038%
2026-06-04	580.9500	583.0000	546.0000	583.0000	-6.669%	3	565	-13.087%
2026-06-03	637.0000	637.0000	624.6600	624.6600	+2.909%	16	565	-18.884%
2026-06-02	607.0000	607.0000	607.0000	607.0000	+0.789%	2	580	-16.524%
2026-06-01	605.7600	610.5000	602.2500	602.2500	+14.418%	14	582	-15.866%
2026-05-29	540.0000	540.0000	526.3600	526.3600	+4.168%	4	586	-3.735%
2026-05-28	504.8300	517.3500	488.7100	505.3000	+1.060%	11	590	+0.277%
2026-05-27	509.8800	520.0000	471.8000	500.0000	+6.112%	13	597	+1.340%
2026-05-26	402.0900	490.2000	402.0900	471.2000	+33.507%	19	599	+7.534%
2026-05-22	356.5600	356.5600	352.9400	352.9400	+0.889%	7	602	+43.565%
2026-05-21	343.8500	349.8300	333.4000	349.8300	+8.727%	4	601	+44.842%
2026-05-20	336.7500	336.7500	320.6000	321.7500	+1.147%	5	601	+57.483%
2026-05-19	293.7000	319.9500	269.2200	318.1000	+15.673%	23	587	+59.290%
2026-05-18	343.6500	343.6500	275.0000	275.0000	-16.667%	17	587	+84.255%
2026-05-15	336.0000	336.3100	330.0000	330.0000	-14.948%	6	587	+53.545%
2026-05-14	382.6000	388.0000	382.6000	388.0000	-3.722%	3	589	+30.593%
2026-05-13	384.5300	403.0000	384.5300	403.0000	+17.029%	13	580	+25.732%
2026-05-12	367.5700	367.5700	318.7500	344.3600	-15.494%	22	580	+47.143%
2026-05-11	390.0000	407.5000	373.8800	407.5000	+21.642%	17	580	+24.344%
2026-05-08	296.0000	335.0000	294.5000	335.0000	+30.097%	13	574	+51.254%
2026-05-07	255.0000	279.0000	250.4400	257.5000	-3.195%	8	583	+96.777%
2026-05-06	256.0100	267.5500	240.5300	266.0000	+8.020%	29	584	+90.489%
2026-05-05	220.8500	253.7500	220.8500	246.2500	+25.901%	119	585	+105.766%
2026-05-04	188.6200	207.4500	188.6200	195.5900	+15.324%	34	584	+159.062%
2026-05-01	147.5200	170.7900	145.2500	169.6000	+14.401%	196	650	+198.762%
2026-04-30	163.3700	163.3900	145.0000	148.2500	-0.603%	94	650	+241.788%
2026-04-29	157.0000	158.7000	148.0000	149.1500	+2.862%	114	730	+239.725%
2026-04-28	145.2000	150.3500	134.9000	145.0000	-6.836%	22	755	+249.448%
2026-04-27	157.2000	161.4300	154.7300	155.6400	+10.752%	44	754	+225.559%
2026-04-24	142.0000	144.8900	133.7500	140.5300	+12.514%	88	750	+260.564%
2026-04-23	127.2400	136.1000	123.3900	124.9000	-6.196%	101	764	+305.685%
2026-04-22	115.5300	133.1500	112.8800	133.1500	+27.526%	81	639	+280.548%
2026-04-21	107.2600	107.2600	101.7800	104.4100	-0.229%	22	617	+385.298%
2026-04-20	111.9100	111.9100	99.8000	104.6500	-7.569%	35	617	+384.185%
2026-04-17	117.7000	120.6500	112.9000	113.2200	-0.684%	19	609	+347.536%
2026-04-16	109.8000	115.6500	108.4000	114.0000	+1.243%	224	600	+344.474%
2026-04-15	113.9700	113.9700	106.1000	112.6000	-4.252%	69	504	+350.000%
2026-04-14	95.9800	117.6000	90.9400	117.6000	+32.851%	193	485	+330.867%
2026-04-13	84.3500	88.5200	84.0000	88.5200	-1.786%	9	416	+472.413%
2026-04-10	90.3000	91.3100	87.0000	90.1300	+1.842%	410	419	+462.188%
2026-04-09	77.5500	88.5000	77.5500	88.5000	+10.625%	18	505	+472.542%
2026-04-08	82.8500	84.5700	78.0000	80.0000	+22.775%	73	498	+533.375%
2026-04-07	63.1500	65.3900	61.0000	65.1600	-3.467%	7	501	+677.624%
2026-04-06	63.2400	68.0400	63.2400	67.5000	+13.065%	5	503	+650.667%
2026-04-02	55.8000	59.7000	55.8000	59.7000	-4.480%	3	502	+748.744%
2026-04-01	53.9000	66.7500	53.0300	62.5000	+34.698%	40	502	+710.720%
2026-03-31	37.9400	46.4000	37.9400	46.4000	+17.766%	52	505	+992.026%
2026-03-30	50.0000	50.0000	39.0500	39.4000	-30.511%	109	482	+1,186.041%
2026-03-27	54.9100	56.7000	54.0000	56.7000	+6.439%	13	460	+793.651%
2026-03-26	60.0000	60.1000	52.3500	53.2700	-20.015%	94	456	+851.192%
2026-03-25	67.0000	70.3300	63.6000	66.6000	-11.022%	454	475	+660.811%
2026-03-24	74.2000	75.8600	71.7600	74.8500	-7.877%	483	471	+576.954%
2026-03-23	92.8000	93.9300	81.0000	81.2500	-12.427%	14	224	+523.631%
2026-03-20	103.3800	110.2800	92.7800	92.7800	-16.655%	78	224	+446.131%
2026-03-19	100.0000	115.0000	100.0000	111.3200	-10.944%	439	258	+355.174%
2026-03-18	123.2200	126.5000	120.9300	125.0000	+3.959%	70	377	+305.360%
2026-03-17	113.4600	120.2400	113.2200	120.2400	+8.324%	219	375	+321.407%
2026-03-16	113.0000	114.9000	111.0000	111.0000	+12.748%	120	202	+356.486%
2026-03-13	94.5000	98.4500	93.6000	98.4500	+12.168%	84	126	+414.678%
2026-03-12	86.7500	87.7700	86.5500	87.7700	-10.072%	7	44	+477.304%
2026-03-11	93.0000	97.6000	92.2500	97.6000	+13.462%	12	43	+419.160%
2026-03-10	85.0000	92.5000	85.0000	86.0200	+16.290%	8	35	+489.049%
2026-03-09	66.1900	73.9700	66.1900	73.9700	+1.370%	2	31	+585.007%
2026-03-06	78.7400	78.7400	72.9700	72.9700	-5.869%	2	31	+594.395%
2026-03-05	77.5200	77.5200	77.5200	77.5200	-8.800%	1	30	+553.638%
2026-03-04	82.9700	86.5400	82.9700	85.0000	+13.333%	13	31	+496.118%
2026-03-03	75.1900	77.2800	75.0000	75.0000	0.000%	23	23	+575.600%